£1,341
-5,49%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,42 | 1,44 | 1,33 | 1,34 | -5,43% | - |
| 03.04.2025 | 1,43 | 1,48 | 1,42 | 1,42 | -2,77% | 257.830,00 |
| 02.04.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -2,73% | 169.498,00 |
| 01.04.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -0,10% | 101.651,00 |
| 31.03.2025 | 1,54 | 1,54 | 1,48 | 1,50 | -3,53% | 253.485,00 |
| 28.03.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,38% | 120.222,00 |
| 27.03.2025 | 1,57 | 1,57 | 1,54 | 1,56 | -1,33% | 51.107,00 |
| 26.03.2025 | 1,59 | 1,60 | 1,57 | 1,58 | 0,06% | 48.491,00 |
| 25.03.2025 | 1,59 | 1,60 | 1,58 | 1,58 | 0,19% | 18.213,00 |
| 24.03.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,17% | 69.498,00 |
| 21.03.2025 | 1,61 | 1,62 | 1,60 | 1,62 | -0,52% | 57.965,00 |
| 20.03.2025 | 1,62 | 1,63 | 1,59 | 1,62 | 1,34% | 88.414,00 |
| 19.03.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 1,07% | 63.151,00 |
| 18.03.2025 | 1,62 | 1,64 | 1,58 | 1,59 | -1,40% | 84.639,00 |
| 17.03.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,62% | 43.242,00 |
| 14.03.2025 | 1,53 | 1,64 | 1,53 | 1,63 | 9,44% | 181.632,00 |
| 13.03.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -1,84% | 58.676,00 |
| 12.03.2025 | 1,53 | 1,55 | 1,52 | 1,52 | -0,20% | 56.223,00 |
| 11.03.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,39% | 66.997,00 |
| 10.03.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 1,26% | 117.991,00 |
| 07.03.2025 | 1,50 | 1,51 | 1,48 | 1,51 | 1,68% | 61.769,00 |
| 06.03.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,78% | 229.624,00 |
| 05.03.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,81% | 105.229,00 |
| 04.03.2025 | 1,52 | 1,53 | 1,43 | 1,43 | -4,08% | 169.561,00 |
| 03.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,27% | 148.294,00 |
| 28.02.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,22% | 95.692,00 |
| 27.02.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -4,97% | 219.680,00 |
| 26.02.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 2,99% | 184.176,00 |
| 25.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | -0,50% | 28.868,00 |
| 24.02.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -1,27% | 133.732,00 |
| 21.02.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,33% | 169.195,00 |
| 20.02.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -1,73% | 218.200,00 |
| 19.02.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -2,68% | 72.509,00 |
| 18.02.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -1,23% | 111.074,00 |
| 17.02.2025 | 1,63 | 1,65 | 1,62 | 1,63 | -0,91% | 98.069,00 |
| 14.02.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,49% | 72.905,00 |
| 13.02.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 1,52% | 122.432,00 |
| 12.02.2025 | 1,64 | 1,66 | 1,61 | 1,61 | -1,62% | 141.454,00 |
| 11.02.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -1,98% | 163.751,00 |
| 10.02.2025 | 1,71 | 1,71 | 1,66 | 1,67 | -0,42% | 183.543,00 |
| 07.02.2025 | 1,73 | 1,75 | 1,64 | 1,68 | -2,25% | 194.486,00 |
| 06.02.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -0,38% | 78.791,00 |
| 05.02.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,17% | 154.649,00 |
| 04.02.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,36% | 148.390,00 |
| 03.02.2025 | 1,70 | 1,70 | 1,65 | 1,70 | -0,24% | 64.457,00 |
| 31.01.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,07% | 95.962,00 |
| 30.01.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 2,28% | 50.660,00 |
| 29.01.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -3,10% | 90.227,00 |
| 28.01.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 4,18% | 157.200,00 |
| 27.01.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 0,06% | 183.168,00 |
| 24.01.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,93% | 126.116,00 |
| 23.01.2025 | 1,60 | 1,61 | 1,58 | 1,61 | 0,91% | 159.780,00 |
| 22.01.2025 | 1,56 | 1,61 | 1,56 | 1,60 | -0,22% | 68.128,00 |
| 21.01.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,46% | 119.814,00 |
| 20.01.2025 | 1,54 | 1,60 | 1,53 | 1,58 | 2,53% | 206.101,00 |
| 17.01.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,16% | 280.597,00 |
| 16.01.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -1,82% | 238.705,00 |
| 15.01.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 6,03% | 223.842,00 |
| 14.01.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -0,47% | 289.383,00 |
| 13.01.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 0,41% | 479.005,00 |
| 10.01.2025 | 1,47 | 1,49 | 1,47 | 1,48 | -0,64% | 430.571,00 |
| 09.01.2025 | 1,43 | 1,50 | 1,41 | 1,49 | 2,66% | 400.945,00 |
| 08.01.2025 | 1,50 | 1,53 | 1,44 | 1,45 | -7,30% | 722.869,00 |
| 07.01.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -3,70% | 86.394,00 |
| 06.01.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -1,04% | 106.954,00 |
| 03.01.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,18% | 38.679,00 |
| 02.01.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 2,76% | 200.124,00 |
| 31.12.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,40% | 45.251,00 |
| 30.12.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,57% | 90.431,00 |
| 27.12.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,08% | 53.562,00 |
| 24.12.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,68% | 34.386,00 |
| 23.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,96% | 49.040,00 |
| 20.12.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -1,01% | 174.508,00 |
| 19.12.2024 | 1,57 | 1,60 | 1,57 | 1,58 | -1,74% | 346.900,00 |
| 18.12.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,69% | 80.033,00 |
| 17.12.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,59% | 194.621,00 |
| 16.12.2024 | 1,61 | 1,62 | 1,59 | 1,61 | -0,46% | 472.757,00 |
| 13.12.2024 | 1,64 | 1,66 | 1,61 | 1,62 | -1,61% | 275.822,00 |
| 12.12.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -1,05% | 301.026,00 |
| 11.12.2024 | 1,66 | 1,68 | 1,66 | 1,66 | -0,42% | 450.448,00 |
| 10.12.2024 | 1,72 | 1,72 | 1,65 | 1,67 | -2,40% | 4.117.787,00 |
| 09.12.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,70% | 412.809,00 |
| 06.12.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,72% | 94.038,00 |
| 05.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,83% | 101.231,00 |
| 04.12.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,87% | 138.340,00 |
| 03.12.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,06% | 318.910,00 |
| 02.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,74% | 65.482,00 |
| 29.11.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,74% | 34.265,00 |
| 28.11.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,63% | 37.351,00 |
| 27.11.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,87% | 52.839,00 |
| 26.11.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,57% | 88.409,00 |
| 25.11.2024 | 1,72 | 1,75 | 1,70 | 1,74 | 2,35% | 73.244,00 |
| 22.11.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 1,12% | 135.716,00 |
| 21.11.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 1,52% | 319.375,00 |
| 20.11.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -0,84% | 108.769,00 |
| 19.11.2024 | 1,71 | 1,71 | 1,65 | 1,67 | -1,30% | 176.237,00 |
| 18.11.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,41% | 180.234,00 |
| 15.11.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,64% | 126.437,00 |
| 14.11.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,67% | 224.815,00 |
| 13.11.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,23% | 34.914,00 |